Dark

QQQ20270115P205
QQQ Jan 15 2027 205.00 Put (QQQ270115P00205000)
option OPRA

EOD

Aug 6, 2026

0.1600-5.882%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1500	0.1600	0.1500	0.1600	-5.882%	11	2,852	0.000%
2026-08-05	0.2000	0.2000	0.1700	0.1700	-43.333%	9	2,842	-5.882%
2026-08-04	0.1800	0.3000	0.1800	0.3000	+20.000%	2	2,841	-46.667%
2026-07-29	0.2900	0.2900	0.2500	0.2500	-16.667%	65	2,840	-36.000%
2026-07-28	0.2900	0.3000	0.2900	0.3000	0.000%	3	2,901	-46.667%
2026-07-27	0.3300	0.3300	0.2000	0.3000	0.000%	28	2,900	-46.667%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+15.385%	100	2,912	-46.667%
2026-07-21	0.2600	0.2600	0.2600	0.2600	0.000%	2	2,912	-38.462%
2026-07-20	0.2600	0.2600	0.2600	0.2600	0.000%	10	2,912	-38.462%
2026-07-17	0.2400	0.2600	0.2400	0.2600	-10.345%	32	2,912	-38.462%
2026-07-15	0.2900	0.2900	0.2900	0.2900	-3.333%	1	2,880	-44.828%
2026-07-13	0.2800	0.3000	0.2800	0.3000	+20.000%	5	2,880	-46.667%
2026-07-10	0.2500	0.2500	0.2500	0.2500	-7.407%	4	2,884	-36.000%
2026-07-09	0.2700	0.2700	0.2700	0.2700	+3.846%	6	2,884	-40.741%
2026-07-08	0.2600	0.2600	0.2600	0.2600	-7.143%	2	2,884	-38.462%
2026-07-07	0.2600	0.2800	0.2600	0.2800	0.000%	15	2,882	-42.857%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-15.152%	1	2,877	-42.857%
2026-06-30	0.3500	0.3500	0.3300	0.3300	-17.500%	2	2,877	-51.515%
2026-06-26	0.4000	0.4000	0.4000	0.4000	+21.212%	5	2,878	-60.000%
2026-06-25	0.6200	0.6200	0.3300	0.3300	-19.512%	2	2,877	-51.515%
2026-06-24	0.4000	0.4200	0.4000	0.4100	-2.381%	181	2,876	-60.976%
2026-06-23	0.4200	0.4200	0.4200	0.4200	+27.273%	1	2,876	-61.905%
2026-06-18	0.3100	0.3300	0.3000	0.3300	+13.793%	9	2,879	-51.515%
2026-06-16	0.2900	0.2900	0.2900	0.2900	-19.444%	1	2,879	-44.828%
2026-06-15	0.3700	0.6000	0.3000	0.3600	-14.286%	65	2,925	-55.556%
2026-06-11	0.4200	0.4200	0.4200	0.4200	+2.439%	22	2,925	-61.905%
2026-06-09	0.4000	0.4100	0.4000	0.4100	-8.889%	5	2,926	-60.976%
2026-06-08	0.4500	0.4500	0.4500	0.4500	+18.421%	1	2,922	-64.444%
2026-06-05	0.6000	0.6000	0.3100	0.3800	+5.556%	5	2,922	-57.895%
2026-06-03	0.4500	0.4500	0.3400	0.3600	+20.000%	14	2,919	-55.556%
2026-06-01	0.3000	0.3000	0.3000	0.3000	-21.053%	1	2,922	-46.667%
2026-05-29	0.3100	0.3800	0.3100	0.3800	0.000%	2	2,922	-57.895%
2026-05-28	0.3500	0.3800	0.3500	0.3800	+2.703%	100	2,923	-57.895%
2026-05-26	0.3700	0.3700	0.3700	0.3700	-7.500%	2	3,019	-56.757%
2026-05-22	0.4000	0.4000	0.4000	0.4000	-4.762%	8	3,019	-60.000%
2026-05-21	0.4200	0.4200	0.4200	0.4200	-2.326%	2	3,026	-61.905%
2026-05-18	0.4400	0.4500	0.4300	0.4300	-4.444%	4	3,026	-62.791%
2026-05-15	0.4300	0.4500	0.4100	0.4500	-13.462%	21	3,027	-64.444%
2026-05-14	0.5200	0.5200	0.5200	0.5200	+30.000%	2	3,029	-69.231%
2026-05-12	0.4000	0.4000	0.4000	0.4000	-6.977%	1	3,027	-60.000%
2026-05-11	0.4200	0.4400	0.4200	0.4300	+7.500%	36	3,027	-62.791%
2026-05-08	0.5000	0.5000	0.4000	0.4000	-20.000%	60	3,057	-60.000%
2026-05-07	0.4000	0.5000	0.4000	0.5000	+13.636%	41	3,057	-68.000%
2026-05-06	0.5000	0.5000	0.4400	0.4400	-8.333%	1,040	3,057	-63.636%
2026-05-05	0.4700	0.4800	0.4700	0.4800	+4.348%	18	2,057	-66.667%
2026-05-04	0.4600	0.4600	0.4600	0.4600	-13.208%	5	2,062	-65.217%
2026-05-01	0.5300	0.5300	0.5300	0.5300	+10.417%	10	2,062	-69.811%
2026-04-30	0.5600	0.5600	0.4700	0.4800	-4.000%	766	2,062	-66.667%
2026-04-29	0.5000	0.5400	0.5000	0.5000	-1.961%	12	2,695	-68.000%
2026-04-28	0.5000	0.5100	0.5000	0.5100	-3.774%	73	2,695	-68.627%
2026-04-27	0.5200	0.5300	0.5200	0.5300	+6.000%	74	2,765	-69.811%
2026-04-24	0.5200	0.5200	0.4800	0.5000	-9.091%	51	2,763	-68.000%
2026-04-23	0.5500	0.5500	0.5500	0.5500	+3.774%	1	2,795	-70.909%
2026-04-22	0.5300	0.5300	0.5300	0.5300	+3.922%	1	2,794	-69.811%
2026-04-21	0.5500	0.5500	0.5100	0.5100	-1.923%	123	2,695	-68.627%
2026-04-20	0.5500	0.5500	0.5100	0.5200	-5.455%	248	2,695	-69.231%
2026-04-17	0.5500	0.5500	0.5400	0.5500	-15.385%	9	2,448	-70.909%
2026-04-16	0.6100	0.7000	0.5800	0.6500	+10.169%	1,241	2,448	-75.385%
2026-04-15	0.6900	0.6900	0.5900	0.5900	-3.279%	6	1,911	-72.881%
2026-04-14	0.6600	0.7000	0.6100	0.6100	-6.154%	222	1,909	-73.770%
2026-04-13	0.7000	0.7000	0.6500	0.6500	-5.797%	131	1,709	-75.385%
2026-04-10	0.6900	0.7000	0.6900	0.6900	+1.471%	20	1,698	-76.812%
2026-04-09	0.6800	0.6800	0.6800	0.6800	-10.526%	1	1,696	-76.471%
2026-04-08	0.7800	0.7800	0.7500	0.7600	-15.556%	36	1,696	-78.947%
2026-04-07	0.9000	0.9000	0.9000	0.9000	-4.255%	1	1,700	-82.222%
2026-04-06	0.8900	0.9400	0.8900	0.9400	-1.053%	2	1,700	-82.979%
2026-04-02	1.0000	1.0200	0.9400	0.9500	-5.000%	49	1,678	-83.158%
2026-04-01	1.0000	1.0000	0.9800	1.0000	-4.762%	13	1,678	-84.000%
2026-03-31	1.0600	1.1200	1.0500	1.0500	-21.642%	9	1,683	-84.762%
2026-03-30	1.3100	1.3400	1.2500	1.3400	+2.290%	9	1,675	-88.060%
2026-03-27	1.1800	1.3100	1.1500	1.3100	+18.018%	21	1,668	-87.786%
2026-03-26	1.0700	1.1500	1.0700	1.1100	+8.824%	119	1,664	-85.586%
2026-03-25	1.0200	1.0600	0.9800	1.0200	-5.556%	10	1,656	-84.314%
2026-03-24	1.1100	1.1100	1.0600	1.0800	+12.500%	7	1,656	-85.185%
2026-03-23	1.0300	1.0300	0.9200	0.9600	-16.522%	70	1,658	-83.333%
2026-03-20	1.0900	1.1500	1.0100	1.1500	+18.557%	57	1,655	-86.087%
2026-03-19	0.9900	1.0900	0.9700	0.9700	+4.301%	62	1,651	-83.505%
2026-03-18	0.9400	0.9900	0.9000	0.9300	+4.494%	28	1,641	-82.796%
2026-03-17	0.9000	0.9600	0.8900	0.8900	-7.292%	34	1,640	-82.022%
2026-03-16	0.9500	0.9600	0.9500	0.9600	-5.882%	3	1,641	-83.333%
2026-03-12	1.0100	1.0200	1.0100	1.0200	+9.677%	7	1,639	-84.314%
2026-03-11	0.9500	0.9500	0.9300	0.9300	+2.198%	10	1,642	-82.796%
2026-03-10	0.9100	0.9100	0.9100	0.9100	-9.000%	1	1,632	-82.418%
2026-03-09	1.0000	1.0400	1.0000	1.0000	-0.990%	12	1,632	-84.000%
2026-03-06	1.0100	1.0100	1.0100	1.0100	+6.316%	5	1,621	-84.158%
2026-03-05	0.8400	0.9500	0.8400	0.9500	+15.854%	39	1,616	-83.158%
2026-03-04	0.7800	0.8300	0.7800	0.8200	-18.000%	40	1,603	-80.488%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+35.135%	230	1,576	-84.000%
2026-03-02	0.8200	0.8200	0.7400	0.7400	-23.711%	20	1,806	-78.378%
2026-02-26	0.9700	0.9700	0.9700	0.9700	+14.118%	2	1,805	-83.505%
2026-02-25	0.8100	0.8500	0.8100	0.8500	-3.409%	9	1,803	-81.176%
2026-02-24	0.8800	0.8800	0.8800	0.8800	-5.376%	1	1,803	-81.818%
2026-02-23	0.9300	0.9300	0.9300	0.9300	+16.250%	1	1,804	-82.796%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-19.192%	1	1,803	-80.000%
2026-02-19	0.8700	0.9900	0.8500	0.9900	+23.750%	3	1,804	-83.838%
2026-02-18	0.8500	0.8500	0.8000	0.8000	-5.882%	6	1,802	-80.000%
2026-02-17	0.9200	0.9200	0.8500	0.8500	-3.409%	86	1,801	-81.176%
2026-02-13	0.8800	0.8800	0.8800	0.8800	-7.368%	1	1,795	-81.818%
2026-02-05	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,795	-83.158%
2026-02-04	0.8800	1.0000	0.8800	1.0000	+33.333%	6	1,794	-84.000%
2026-02-03	0.7500	0.7500	0.7500	0.7500	-3.846%	1	1,789	-78.667%
2026-02-02	0.9300	0.9300	0.7800	0.7800	+2.632%	2	1,789	-79.487%
2026-01-30	0.7600	0.7600	0.7600	0.7600	+1.333%	2	1,789	-78.947%
2026-01-29	0.7500	0.7500	0.7500	0.7500	0.000%	10	1,789	-78.667%
2026-01-27	0.7500	0.7500	0.7500	0.7500	-17.582%	7	1,789	-78.667%
2026-01-23	0.9100	0.9100	0.9100	0.9100	+21.333%	6	1,782	-82.418%
2026-01-22	0.8000	0.8000	0.7500	0.7500	-11.765%	2	1,780	-78.667%
2026-01-20	0.8500	0.8500	0.8500	0.8500	+11.842%	7	1,780	-81.176%
2026-01-16	0.7900	0.7900	0.7600	0.7600	+1.333%	3	1,779	-78.947%
2026-01-15	0.7500	0.7500	0.7500	0.7500	-5.063%	10	1,779	-78.667%
2026-01-14	0.7500	0.7900	0.7500	0.7900	-9.195%	50	1,779	-79.747%
2026-01-13	0.8700	0.8700	0.8700	0.8700	+11.538%	1	1,779	-81.609%
2026-01-09	0.7800	0.7800	0.7800	0.7800	+1.299%	1	1,779	-79.487%
2026-01-06	0.7700	0.7700	0.7700	0.7700	-3.750%	1	1,778	-79.221%
2026-01-05	0.8000	0.8000	0.8000	0.8000	+14.286%	1	1,779	-80.000%
2025-12-31	0.8300	0.8900	0.7000	0.7000	-13.580%	18	1,779	-77.143%
2025-12-30	0.9200	0.9200	0.8100	0.8100	-7.955%	3	1,779	-80.247%
2025-12-29	0.7500	0.9300	0.7500	0.8800	+3.529%	668	1,779	-81.818%
2025-12-26	0.7700	0.8500	0.7500	0.8500	-3.409%	37	1,759	-81.176%
2025-12-24	0.8100	0.8800	0.8100	0.8800	+4.762%	2	1,725	-81.818%
2025-12-23	0.8900	0.8900	0.7500	0.8400	-11.579%	38	1,725	-80.952%
2025-12-19	0.9900	1.0000	0.9500	0.9500	-13.636%	60	1,722	-83.158%
2025-12-17	1.1000	1.1000	1.1000	1.1000	+3.774%	116	1,702	-85.455%
2025-12-16	1.0300	1.0600	1.0300	1.0600	+3.922%	23	1,586	-84.906%
2025-12-15	1.0200	1.0200	1.0200	1.0200	-5.556%	5	1,569	-84.314%
2025-12-11	1.0800	1.0800	1.0800	1.0800	+6.931%	1	1,574	-85.185%
2025-12-09	1.0100	1.0100	1.0100	1.0100	-5.607%	5	1,573	-84.158%
2025-12-08	1.0200	1.0700	1.0200	1.0700	+0.943%	9	1,568	-85.047%
2025-12-05	1.0600	1.0600	1.0600	1.0600	+6.000%	10	1,559	-84.906%
2025-12-04	1.0700	1.0700	1.0000	1.0000	-3.846%	7	1,549	-84.000%
2025-12-03	1.0400	1.0400	1.0400	1.0400	+1.961%	10	1,549	-84.615%
2025-12-02	1.0300	1.0300	0.9600	1.0200	+2.000%	134	1,539	-84.314%
2025-12-01	1.0000	1.0000	1.0000	1.0000	-5.660%	10	1,419	-84.000%
2025-11-28	1.0800	1.0800	1.0600	1.0600	-0.935%	5	1,419	-84.906%
2025-11-26	1.0700	1.0700	1.0700	1.0700	-8.547%	2	1,416	-85.047%
2025-11-25	1.1700	1.1700	1.1700	1.1700	+20.619%	16	1,416	-86.325%
2025-11-20	1.3000	1.3000	0.9700	0.9700	-26.515%	59	1,400	-83.505%
2025-11-19	1.3200	1.3200	1.3200	1.3200	+8.197%	50	1,368	-87.879%
2025-11-18	1.3000	1.3400	1.2200	1.2200	+3.390%	18	1,318	-86.885%
2025-11-13	1.1900	1.1900	1.1800	1.1800	+8.257%	42	1,307	-86.441%
2025-11-12	1.0900	1.0900	1.0900	1.0900	-1.802%	1	1,265	-85.321%
2025-11-11	1.0400	1.1100	1.0400	1.1100	-7.500%	90	1,266	-85.586%
2025-11-07	1.2000	1.2000	1.2000	1.2000	+2.564%	10	1,226	-86.667%
2025-11-06	1.2100	1.2100	1.1600	1.1700	+24.468%	5	1,226	-86.325%
2025-11-05	0.9400	0.9400	0.9400	0.9400	-15.315%	10	1,223	-82.979%
2025-11-04	1.1300	1.2000	1.1100	1.1100	+4.717%	65	1,233	-85.586%
2025-11-03	1.0600	1.0600	1.0600	1.0600	-0.935%	1	1,167	-84.906%
2025-10-31	0.9100	1.0700	0.9100	1.0700	+32.099%	4	1,167	-85.047%
2025-10-28	1.0000	1.0000	0.8100	0.8100	-25.688%	10	1,169	-80.247%
2025-10-27	1.1000	1.1000	1.0900	1.0900	+2.830%	2	1,168	-85.321%
2025-10-24	1.0600	1.0600	1.0600	1.0600	-7.018%	1	1,168	-84.906%
2025-10-21	1.1400	1.1400	1.1400	1.1400	-28.302%	1	1,168	-85.965%
2025-10-17	1.4000	1.5900	1.4000	1.5900	+22.308%	6	1,167	-89.937%
2025-10-16	1.2500	1.3000	1.2500	1.3000	+2.362%	3	1,162	-87.692%
2025-10-14	1.4000	1.4000	1.2500	1.2700	+1.600%	61	1,159	-87.402%
2025-10-13	1.2700	1.2700	1.2500	1.2500	-10.714%	24	1,103	-87.200%
2025-10-10	1.1500	1.4000	1.1500	1.4000	+29.630%	22	1,083	-88.571%
2025-10-08	1.0800	1.0800	1.0800	1.0800	+0.935%	1	1,082	-85.185%
2025-10-07	1.0900	1.0900	1.0700	1.0700	-6.140%	2	1,081	-85.047%
2025-10-03	1.1000	1.1500	1.1000	1.1400	+2.703%	135	1,081	-85.965%
2025-09-29	1.0800	1.1100	1.0800	1.1100	+2.778%	105	946	-85.586%
2025-09-26	1.0800	1.0800	1.0800	1.0800	-1.818%	20	851	-85.185%
2025-09-22	1.1700	1.1700	1.1000	1.1000	-2.655%	3	851	-85.455%
2025-09-19	1.1300	1.1300	1.1300	1.1300	-5.833%	82	848	-85.841%
2025-09-16	1.2000	1.2000	1.2000	1.2000	-4.000%	3	766	-86.667%
2025-09-09	1.2500	1.2500	1.2500	1.2500	+4.167%	400	763	-87.200%
2025-09-08	1.2000	1.2300	1.2000	1.2000	-2.439%	103	363	-86.667%
2025-09-05	1.2300	1.2300	1.2300	1.2300	-1.600%	3	280	-86.992%
2025-09-04	1.2500	1.2500	1.2500	1.2500	-3.846%	1	280	-87.200%
2025-09-02	1.3600	1.3600	1.2900	1.3000	-3.704%	9	280	-87.692%
2025-08-29	1.3500	1.3500	1.3500	1.3500	+14.407%	7	287	-88.148%
2025-08-25	1.1800	1.1800	1.1800	1.1800	-4.839%	1	287	-86.441%
2025-08-22	1.3500	1.3500	1.2400	1.2400	-8.148%	2	286	-87.097%
2025-08-21	1.5600	1.5600	1.3500	1.3500	+8.871%	3	286	-88.148%
2025-08-18	1.2400	1.2400	1.2400	1.2400	0.000%	1	286	-87.097%
2025-08-13	1.2600	1.2600	1.2400	1.2400	-10.145%	2	285	-87.097%
2025-07-24	1.4500	1.4500	1.3800	1.3800	+4.545%	2	284	-88.406%
2025-07-23	1.3200	1.3200	1.3200	1.3200	-1.493%	2	285	-87.879%
2025-07-14	1.3400	1.3400	1.3400	1.3400	-8.844%	33	285	-88.060%
2025-07-11	1.5000	1.5000	1.4700	1.4700	-0.676%	2	293	-89.116%
2025-07-09	1.5300	1.5300	1.4800	1.4800	-11.377%	2	293	-89.189%
2025-06-26	1.7300	1.7300	1.6700	1.6700	-1.765%	2	294	-90.419%
2025-06-25	1.7400	1.7400	1.7000	1.7000	-5.556%	2	294	-90.588%
2025-06-24	1.8300	1.8300	1.8000	1.8000	-7.692%	2	294	-91.111%
2025-06-20	1.9500	1.9500	1.9500	1.9500	0.000%	20	294	-91.795%
2025-06-18	1.9700	1.9700	1.9500	1.9500	+5.405%	2	284	-91.795%
2025-06-17	1.9000	1.9000	1.8500	1.8500	0.000%	14	284	-91.351%
2025-06-16	1.8500	1.8500	1.8500	1.8500	-13.953%	10	294	-91.351%
2025-06-13	2.1500	2.1500	2.1500	2.1500	+16.216%	4	284	-92.558%
2025-06-11	1.8500	1.8500	1.8500	1.8500	+1.093%	1	282	-91.351%
2025-06-10	1.8700	1.8700	1.8300	1.8300	-8.500%	2	282	-91.257%
2025-06-06	2.0300	2.0300	2.0000	2.0000	+3.627%	116	282	-92.000%
2025-06-05	1.9000	1.9300	1.9000	1.9300	-6.311%	2	256	-91.710%
2025-06-02	2.0600	2.0600	2.0600	2.0600	-0.483%	50	256	-92.233%
2025-05-29	2.0500	2.0700	2.0500	2.0700	-7.175%	2	206	-92.271%
2025-05-23	2.3100	2.3100	2.2300	2.2300	+9.314%	4	203	-92.825%
2025-05-21	2.0500	2.0500	2.0400	2.0400	-5.556%	2	203	-92.157%
2025-05-15	2.1600	2.1600	2.1600	2.1600	-12.903%	2	202	-92.593%
2025-05-09	2.5900	2.6500	2.4800	2.4800	-11.111%	358	200	-93.548%
2025-05-06	2.7900	2.7900	2.7900	2.7900	+11.600%	2	28	-94.265%
2025-05-05	2.5000	2.5000	2.5000	2.5000	-10.714%	5	26	-93.600%
2025-04-28	2.8000	2.8000	2.8000	2.8000	-6.667%	15	21	-94.286%
2025-04-23	3.0500	3.0500	3.0000	3.0000	-6.250%	2	6	-94.667%
2025-04-22	3.4000	3.4000	3.2000	3.2000	-19.192%	3	5	-95.000%
2025-04-16	4.0600	4.0800	3.9600	3.9600	+14.783%	5	4	-95.960%
2025-04-15	3.4500	3.4500	3.4500	3.4500	-1.709%	2	8	-95.362%
2025-04-14	3.6000	3.6000	3.1300	3.5100	+10.726%	7	8	-95.442%
2025-04-09	3.1700	3.1700	3.1700	3.1700	0.000%	1	1	-94.953%